| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 42.78 | 42.39 | -0.33 | -0.77% | 42.10 | 43.13 | 35826 | 15197.78 | 0.89% | 0.00 |
| 2025-04-17 | 41.58 | 42.72 | 0.95 | 2.27% | 41.55 | 43.49 | 66229 | 28441.01 | 1.65% | 4.95 |
| 2025-04-16 | 41.88 | 41.77 | -0.12 | -0.29% | 41.27 | 42.99 | 58655 | 24607.99 | 1.46% | 0.00 |
| 2025-04-15 | 42.41 | 41.89 | -1.57 | -3.61% | 41.30 | 42.80 | 89519 | 37486.36 | 2.23% | 0.00 |
| 2025-04-14 | 43.08 | 43.46 | 1.01 | 2.38% | 42.80 | 44.37 | 65319 | 28376.64 | 1.63% | 0.00 |
| 2025-04-11 | 41.52 | 42.45 | 0.59 | 1.41% | 41.36 | 43.50 | 63223 | 26843.87 | 1.58% | 0.00 |
| 2025-04-10 | 42.59 | 41.86 | 1.36 | 3.36% | 41.51 | 43.24 | 80039 | 33920.91 | 2.00% | 0.00 |
| 2025-04-09 | 38.30 | 40.50 | 1.84 | 4.76% | 36.37 | 41.25 | 104198 | 40979.96 | 2.60% | 0.00 |
| 2025-04-08 | 37.45 | 38.66 | 2.11 | 5.77% | 37.45 | 40.44 | 131136 | 51082.29 | 3.27% | 0.00 |
| 2025-04-07 | 41.49 | 36.55 | -9.14 | -20.00% | 36.55 | 43.50 | 107222 | 42394.27 | 2.67% | 3.70 |
| 2025-04-03 | 46.64 | 45.69 | -1.44 | -3.06% | 45.20 | 47.13 | 52726 | 24253.89 | 1.31% | 0.00 |
| 2025-04-02 | 46.44 | 47.13 | 0.41 | 0.88% | 46.44 | 47.68 | 39797 | 18732.46 | 0.99% | 0.00 |
| 2025-04-01 | 46.55 | 46.72 | 0.10 | 0.21% | 46.20 | 47.64 | 52461 | 24556.20 | 1.31% | 0.00 |
| 2025-03-31 | 45.39 | 46.62 | 0.94 | 2.06% | 44.87 | 47.09 | 72479 | 33460.82 | 1.81% | 0.00 |
| 2025-03-28 | 45.51 | 45.68 | 0.17 | 0.37% | 45.40 | 46.25 | 34332 | 15707.77 | 0.86% | 0.00 |
| 2025-03-27 | 45.15 | 45.51 | 0.16 | 0.35% | 44.68 | 46.30 | 40967 | 18644.26 | 1.02% | 0.00 |
| 2025-03-26 | 45.41 | 45.35 | -0.18 | -0.40% | 45.16 | 46.22 | 29332 | 13397.47 | 0.73% | 0.00 |
| 2025-03-25 | 46.40 | 45.53 | -1.17 | -2.51% | 45.27 | 46.84 | 38008 | 17424.94 | 0.95% | 0.00 |
| 2025-03-24 | 46.63 | 46.70 | -0.22 | -0.47% | 45.44 | 48.13 | 58817 | 27370.56 | 1.47% | 0.00 |
| 2025-03-21 | 48.06 | 46.92 | -1.48 | -3.06% | 46.64 | 48.38 | 55445 | 26238.33 | 1.38% | 0.00 |
| 2025-03-20 | 48.30 | 48.40 | -0.20 | -0.41% | 48.30 | 49.42 | 40240 | 19614.02 | 1.00% | 0.00 |
| 2025-03-19 | 48.86 | 48.60 | -0.26 | -0.53% | 48.50 | 49.15 | 49577 | 24170.34 | 1.24% | 0.00 |
| 2025-03-18 | 49.45 | 48.86 | -0.81 | -1.63% | 48.86 | 50.54 | 78998 | 39085.25 | 1.97% | 0.00 |
| 2025-03-17 | 49.49 | 49.67 | -1.89 | -3.67% | 48.14 | 49.97 | 114825 | 56311.10 | 2.86% | 0.00 |
| 2025-03-14 | 50.46 | 51.56 | 1.23 | 2.44% | 50.01 | 51.96 | 56488 | 28833.74 | 1.41% | 0.00 |
| 2025-03-13 | 53.02 | 50.33 | -3.07 | -5.75% | 49.81 | 53.08 | 88360 | 45002.61 | 2.20% | 0.00 |
| 2025-03-12 | 53.55 | 53.40 | 0.40 | 0.75% | 52.60 | 54.63 | 72839 | 39124.01 | 1.82% | 0.00 |
| 2025-03-11 | 52.00 | 53.00 | -0.27 | -0.51% | 51.80 | 54.70 | 79413 | 42241.08 | 1.98% | 0.00 |
| 2025-03-10 | 53.86 | 53.27 | -0.48 | -0.89% | 51.68 | 53.99 | 85077 | 44744.71 | 2.12% | 0.00 |
| 2025-03-07 | 53.42 | 53.75 | 0.19 | 0.35% | 52.90 | 55.88 | 117670 | 64043.44 | 2.93% | 0.00 |
| 2025-03-06 | 50.87 | 53.56 | 3.19 | 6.33% | 50.85 | 53.80 | 126191 | 66248.66 | 3.15% | 2.00 |
| 2025-03-05 | 49.52 | 50.37 | 0.71 | 1.43% | 49.52 | 51.07 | 69269 | 34763.01 | 1.73% | 0.00 |
| 2025-03-04 | 48.74 | 49.66 | 0.54 | 1.10% | 48.32 | 50.34 | 65466 | 32457.15 | 1.63% | 0.00 |
| 2025-03-03 | 48.36 | 49.12 | 0.97 | 2.01% | 47.00 | 49.74 | 117714 | 57449.60 | 2.93% | 0.00 |
| 2025-02-28 | 53.84 | 48.15 | -6.25 | -11.49% | 47.77 | 54.39 | 193305 | 96750.91 | 4.82% | 5.00 |
| 2025-02-27 | 55.21 | 54.40 | -1.01 | -1.82% | 53.22 | 56.55 | 116030 | 63595.11 | 2.89% | 0.00 |
| 2025-02-26 | 56.88 | 55.41 | -0.36 | -0.65% | 55.00 | 57.44 | 154115 | 86361.91 | 3.84% | 0.00 |
| 2025-02-25 | 51.15 | 55.77 | 2.76 | 5.21% | 51.10 | 57.68 | 187368 | 102893.87 | 4.67% | 20.00 |
| 2025-02-24 | 53.88 | 53.01 | -1.05 | -1.94% | 51.70 | 53.93 | 135932 | 71512.98 | 3.39% | 2.00 |
| 2025-02-21 | 52.90 | 54.06 | 1.66 | 3.17% | 51.87 | 54.47 | 152224 | 81272.48 | 3.79% | 0.00 |
| 2025-02-20 | 52.89 | 52.40 | 0.43 | 0.83% | 51.11 | 53.18 | 130044 | 68048.90 | 3.24% | 0.00 |
| 2025-02-19 | 49.65 | 51.97 | 2.44 | 4.93% | 49.45 | 52.58 | 160082 | 82169.70 | 3.99% | 0.00 |
| 2025-02-18 | 51.00 | 49.53 | -1.43 | -2.81% | 49.09 | 52.11 | 141936 | 71414.05 | 3.54% | 0.00 |
| 2025-02-17 | 51.40 | 50.96 | 0.11 | 0.22% | 50.20 | 51.60 | 125872 | 64036.66 | 3.14% | 2.00 |
| 2025-02-14 | 50.50 | 50.85 | -0.29 | -0.57% | 49.49 | 51.11 | 173190 | 87143.63 | 4.32% | 0.00 |
| 2025-02-13 | 53.35 | 51.14 | -1.33 | -2.53% | 50.45 | 53.71 | 155893 | 80900.47 | 3.89% | 0.00 |
| 2025-02-12 | 52.20 | 52.47 | -0.53 | -1.00% | 51.16 | 53.18 | 126304 | 66075.66 | 3.15% | 0.00 |
| 2025-02-11 | 53.71 | 53.00 | -1.25 | -2.30% | 51.83 | 53.90 | 167438 | 87906.52 | 4.17% | 0.00 |
| 2025-02-10 | 52.10 | 54.25 | 1.95 | 3.73% | 50.69 | 56.00 | 229813 | 121431.66 | 5.73% | 8.00 |
| 2025-02-07 | 50.17 | 52.30 | 1.63 | 3.22% | 50.03 | 54.54 | 254574 | 133281.86 | 6.35% | 0.00 |
| 2025-02-06 | 52.40 | 50.67 | -2.92 | -5.45% | 49.01 | 56.37 | 283122 | 148152.03 | 7.06% | 23.00 |
| 2025-02-05 | 50.80 | 53.59 | 4.29 | 8.70% | 50.00 | 55.22 | 184217 | 97802.11 | 4.59% | 8.00 |
| 2025-01-27 | 51.20 | 49.30 | -1.20 | -2.38% | 48.38 | 51.84 | 143889 | 71018.04 | 3.59% | 8.31 |
| 2025-01-24 | 47.75 | 50.50 | 2.89 | 6.07% | 47.21 | 51.41 | 194037 | 95958.34 | 4.84% | 0.00 |
| 2025-01-23 | 46.46 | 47.61 | 1.16 | 2.50% | 45.56 | 49.80 | 192445 | 92538.84 | 4.80% | 0.00 |
| 2025-01-22 | 45.93 | 46.45 | 0.40 | 0.87% | 45.12 | 47.10 | 134667 | 62092.94 | 3.36% | 0.00 |
| 2025-01-21 | 45.30 | 46.05 | 1.09 | 2.42% | 44.81 | 46.95 | 165465 | 75749.79 | 4.12% | 8.80 |
| 2025-01-20 | 46.22 | 44.96 | -0.09 | -0.20% | 44.44 | 46.48 | 146418 | 65985.53 | 3.65% | 0.00 |
| 2025-01-17 | 41.37 | 45.05 | 4.05 | 9.88% | 41.00 | 45.83 | 283410 | 125036.91 | 7.06% | 0.00 |
| 2025-01-16 | 43.00 | 41.00 | 1.57 | 3.98% | 40.55 | 43.16 | 209003 | 87304.12 | 5.21% | 0.00 |
| 2025-01-15 | 39.90 | 39.43 | -0.32 | -0.81% | 39.16 | 40.15 | 77388 | 30653.77 | 1.93% | 0.00 |
| 2025-01-14 | 36.73 | 39.75 | 3.19 | 8.73% | 36.14 | 39.98 | 119160 | 45990.37 | 2.97% | 2.11 |
| 2025-01-13 | 36.18 | 36.56 | -0.04 | -0.11% | 35.50 | 37.42 | 68655 | 25027.18 | 1.71% | 0.00 |
| 2025-01-10 | 37.19 | 36.60 | -0.64 | -1.72% | 36.60 | 38.59 | 87001 | 32658.21 | 2.17% | 0.00 |
| 2025-01-09 | 36.80 | 37.24 | -0.41 | -1.09% | 36.80 | 38.38 | 83673 | 31435.21 | 2.09% | 6.78 |
| 2025-01-08 | 35.71 | 37.65 | 2.68 | 7.66% | 35.39 | 39.66 | 172833 | 65531.83 | 4.31% | 0.00 |
| 2025-01-07 | 34.35 | 34.97 | 0.53 | 1.54% | 34.25 | 35.17 | 54221 | 18850.53 | 1.35% | 0.00 |
| 2025-01-06 | 37.17 | 34.44 | -2.71 | -7.29% | 33.98 | 37.61 | 103190 | 36676.07 | 2.57% | 20.00 |
| 2025-01-03 | 38.25 | 37.15 | -1.06 | -2.77% | 37.10 | 38.78 | 92592 | 35030.25 | 2.31% | 12.69 |
| 2025-01-02 | 38.10 | 38.21 | -0.35 | -0.91% | 37.66 | 39.10 | 79824 | 30648.76 | 1.99% | 0.00 |
| 2024-12-31 | 40.30 | 38.56 | -1.68 | -4.17% | 37.96 | 40.65 | 106880 | 41428.66 | 2.66% | 0.00 |
| 2024-12-30 | 39.75 | 40.24 | 0.43 | 1.08% | 38.52 | 41.43 | 92001 | 37127.34 | 2.29% | 0.00 |
| 2024-12-27 | 41.74 | 39.81 | -1.99 | -4.76% | 39.78 | 41.95 | 107718 | 43955.20 | 2.69% | 0.00 |
| 2024-12-26 | 41.41 | 41.80 | 0.31 | 0.75% | 40.88 | 42.35 | 139394 | 58112.78 | 3.47% | 20.00 |
| 2024-12-25 | 40.00 | 41.49 | 1.49 | 3.73% | 39.05 | 42.30 | 221288 | 90780.41 | 5.52% | 0.00 |
| 2024-12-24 | 37.87 | 40.00 | 2.15 | 5.68% | 36.94 | 40.22 | 126716 | 48904.88 | 3.16% | 20.00 |
| 2024-12-23 | 39.15 | 37.85 | -1.34 | -3.42% | 37.18 | 39.39 | 113240 | 43039.90 | 2.82% | 0.00 |
| 2024-12-20 | 38.05 | 39.19 | 0.79 | 2.06% | 37.90 | 40.22 | 122988 | 48498.60 | 3.07% | 0.00 |
| 2024-12-19 | 36.85 | 38.40 | 0.94 | 2.51% | 36.70 | 38.47 | 103219 | 38923.66 | 2.57% | 0.00 |
| 2024-12-18 | 37.30 | 37.46 | 0.54 | 1.46% | 36.24 | 37.97 | 82052 | 30545.81 | 2.05% | 0.00 |
虹软科技(688088)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
